ORIX JREIT Inc. (8954.T) JPX

Currency In JPY

8954.T Historical Return

If you invested ¥1000 in ORIX JREIT Inc. (8954.T) 10 years ago, it would be worth ¥1,956.75 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,323.95, while ¥1000 invested 1 year ago would be worth ¥1,084.03. This corresponds to total returns of 95.67%, 32.39%, 8.4%, respectively, with annualized returns of 6.94%, 5.77%, 8.4%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

8954.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	104,500	103,100	103,100	104,800	103,100	19,010
July 30, 2026	104,000	105,200	105,200	105,200	103,700	18,185
July 29, 2026	103,900	106,000	106,000	106,000	103,600	19,798
July 28, 2026	104,300	103,800	103,800	104,600	102,600	12,310
July 27, 2026	101,700	103,800	103,800	103,800	101,600	14,029
July 23, 2026	100,600	100,500	100,500	101,200	100,300	16,091
July 22, 2026	101,200	100,800	100,800	101,300	100,300	8,276
July 21, 2026	100,700	101,000	101,000	101,300	100,000	13,278
July 17, 2026	99,600	99,200	99,200	100,800	98,900	11,551
July 16, 2026	100,100	99,000	99,000	100,300	98,700	11,284
July 15, 2026	99,500	99,900	99,900	100,400	99,400	12,440
July 14, 2026	97,700	99,100	99,100	99,100	97,700	7,094
July 13, 2026	98,200	98,000	98,000	98,400	97,700	5,799
July 10, 2026	98,500	97,700	97,700	98,600	97,700	8,133
July 09, 2026	99,000	98,500	98,500	99,200	98,200	11,066
July 08, 2026	98,900	99,000	99,000	99,500	98,000	12,247
July 07, 2026	100,000	99,300	99,300	100,400	99,200	9,650
July 06, 2026	99,400	99,700	99,700	100,800	99,100	12,155
July 03, 2026	98,100	99,100	99,100	99,400	97,700	14,736
July 02, 2026	98,000	97,300	97,300	98,100	96,700	11,544
July 01, 2026	97,900	96,500	96,500	98,100	96,400	10,776
June 30, 2026	98,100	97,500	97,500	98,600	97,500	14,170
June 29, 2026	98,500	97,800	97,800	98,600	97,300	14,466
June 26, 2026	96,800	98,100	98,100	98,400	96,200	16,704
June 25, 2026	96,700	96,500	96,500	97,700	95,600	15,893
June 24, 2026	95,400	96,300	96,300	96,300	95,400	11,720
June 23, 2026	95,200	95,200	95,200	95,700	94,600	17,213
June 22, 2026	94,500	94,600	94,600	95,000	94,000	9,162
June 19, 2026	93,700	94,900	94,900	94,900	93,100	26,205
June 18, 2026	93,800	93,800	93,800	94,000	92,800	9,993
June 17, 2026	94,000	93,800	93,800	94,200	93,200	8,691
June 16, 2026	95,100	93,600	93,600	95,200	93,000	14,114
June 15, 2026	96,100	95,600	95,600	96,400	94,800	13,899
June 12, 2026	94,400	95,200	95,200	95,700	93,800	24,007
June 11, 2026	93,900	94,200	94,200	95,000	93,700	11,695
June 10, 2026	94,100	94,400	94,400	94,400	93,200	16,529
June 09, 2026	94,300	93,400	93,400	94,300	92,400	15,786
June 08, 2026	91,600	93,900	93,900	93,900	91,400	21,346
June 05, 2026	92,200	92,300	92,300	93,000	91,600	14,711
June 04, 2026	93,100	92,200	92,200	93,300	91,800	11,007
June 03, 2026	92,800	93,300	93,300	93,900	92,700	15,056
June 02, 2026	93,500	93,000	93,000	93,800	92,000	20,113
June 01, 2026	96,000	94,000	94,000	96,100	93,700	14,631
May 29, 2026	95,600	96,100	96,100	97,300	95,200	16,482
May 28, 2026	94,900	95,300	95,300	95,600	94,600	15,727
May 27, 2026	95,800	95,900	95,900	96,000	95,300	12,385
May 26, 2026	95,600	95,300	95,300	95,700	94,900	12,126
May 25, 2026	95,800	95,800	95,800	96,400	95,500	6,732
May 22, 2026	96,700	95,900	95,900	96,700	95,500	10,150
May 21, 2026	96,400	96,700	96,700	97,200	96,200	11,225
May 20, 2026	96,800	96,100	96,100	97,000	95,600	13,512
May 19, 2026	96,300	96,800	96,800	96,800	95,900	9,191
May 18, 2026	97,200	96,000	96,000	97,400	95,100	9,449
May 15, 2026	96,800	97,000	97,000	98,000	96,200	12,736
May 14, 2026	96,400	96,900	96,900	96,900	95,400	11,493
May 13, 2026	97,000	96,400	96,400	97,300	96,100	8,885
May 12, 2026	98,400	97,100	97,100	98,500	96,900	9,530
May 11, 2026	98,000	98,000	98,000	98,500	97,600	10,720
May 08, 2026	99,600	97,600	97,600	99,600	97,600	14,683
May 07, 2026	100,900	99,700	99,700	101,000	98,100	26,602